Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.830 | 5.830 | 5.640 | 5.670 | 2,100 | -0.16(-2.74%) |
Apr 29, 2015 | 5.560 | 5.830 | 5.560 | 5.830 | 1,357 | +0.19(+3.37%) |
Apr 28, 2015 | 5.840 | 5.940 | 5.620 | 5.640 | 9,001 | -0.25(-4.24%) |
Apr 27, 2015 | 5.994 | 5.994 | 5.820 | 5.890 | 3,495 | -0.14(-2.32%) |
Apr 24, 2015 | 6.018 | 6.130 | 5.950 | 6.030 | 6,545 | +0.08(+1.34%) |
Apr 23, 2015 | 5.795 | 5.960 | 5.770 | 5.950 | 2,670 | +0.18(+3.12%) |
Apr 22, 2015 | 5.940 | 5.956 | 5.760 | 5.770 | 7,490 | -0.18(-3.03%) |
Apr 21, 2015 | 6.120 | 6.120 | 5.849 | 5.950 | 16,226 | -0.20(-3.25%) |
Apr 17, 2015 | 6.200 | 6.200 | 6.110 | 6.150 | 69 | -0.05(-0.81%) |
Apr 16, 2015 | 6.130 | 6.200 | 6.100 | 6.200 | 4,579 | +0.09(+1.47%) |
Apr 15, 2015 | 6.184 | 6.184 | 6.110 | 6.110 | 500 | -0.05(-0.81%) |
Apr 14, 2015 | 6.110 | 6.160 | 6.100 | 6.160 | 2,805 | +0.05(+0.82%) |
Apr 13, 2015 | 6.090 | 6.200 | 6.090 | 6.110 | 6,694 | +0.05(+0.83%) |
Apr 10, 2015 | 6.062 | 6.070 | 6.010 | 6.060 | 3,350 | +0.02(+0.33%) |
Apr 09, 2015 | 6.010 | 6.130 | 6.010 | 6.040 | 12,824 | +0.01(+0.17%) |
Apr 08, 2015 | 6.055 | 6.140 | 5.980 | 6.030 | 9,711 | +0.07(+1.17%) |
Apr 07, 2015 | 5.890 | 6.060 | 5.770 | 5.960 | 12,250 | -0.03(-0.50%) |
Apr 06, 2015 | 6.190 | 6.190 | 5.900 | 5.990 | 12,103 | -0.17(-2.76%) |
Apr 02, 2015 | 6.060 | 6.160 | 6.160 | 6.160 | 6,300 | +0.14(+2.33%) |
Apr 01, 2015 | 5.980 | 6.030 | 5.980 | 6.020 | 6,183 | +0.11(+1.86%) |
Mar 31, 2015 | 5.930 | 6.000 | 5.910 | 5.910 | 10,300 | -0.09(-1.47%) |
Mar 30, 2015 | 6.050 | 6.050 | 5.937 | 5.998 | 2,748 | +0.05(+0.81%) |
Mar 27, 2015 | 6.030 | 6.100 | 5.950 | 5.950 | 3,049 | +0.04(+0.68%) |
Mar 26, 2015 | 6.070 | 6.100 | 5.910 | 5.910 | 6,328 | -0.22(-3.59%) |
Mar 25, 2015 | 6.100 | 6.181 | 6.090 | 6.130 | 2,452 | +0.09(+1.49%) |
Mar 24, 2015 | 6.100 | 6.191 | 6.040 | 6.040 | 710 | +0.10(+1.68%) |
Mar 23, 2015 | 6.120 | 6.230 | 5.936 | 5.940 | 2,658 | -0.06(-1.00%) |
Mar 20, 2015 | 6.050 | 6.050 | 5.991 | 6.000 | 3,191 | +0.06(+1.01%) |
Mar 19, 2015 | 5.910 | 5.990 | 5.800 | 5.940 | 6,449 | -0.06(-0.95%) |
Mar 18, 2015 | 5.910 | 6.000 | 5.910 | 5.997 | 2,420 | +0.01(+0.11%) |
Mar 17, 2015 | 5.870 | 6.000 | 5.820 | 5.990 | 2,863 | +0.04(+0.67%) |
Mar 16, 2015 | 5.890 | 5.989 | 5.890 | 5.950 | 3,643 | -0.02(-0.34%) |
Mar 13, 2015 | 5.830 | 5.970 | 5.830 | 5.970 | 7,473 | +0.03(+0.51%) |
Mar 12, 2015 | 5.938 | 5.940 | 5.900 | 5.940 | 1,266 | -0.01(-0.17%) |
Mar 11, 2015 | 5.990 | 6.090 | 5.950 | 5.950 | 6,557 | +0.00(+0.00%) |
Mar 10, 2015 | 5.960 | 6.020 | 5.950 | 5.950 | 1,980 | -0.04(-0.67%) |
Mar 09, 2015 | 5.990 | 6.030 | 5.990 | 5.990 | 4,522 | +0.03(+0.50%) |
Mar 06, 2015 | 6.000 | 6.012 | 5.930 | 5.960 | 6,345 | -0.02(-0.33%) |
Mar 05, 2015 | 6.000 | 6.023 | 5.980 | 5.980 | 4,301 | -0.05(-0.81%) |
Mar 04, 2015 | 6.070 | 6.080 | 5.990 | 6.029 | 2,104 | +0.05(+0.82%) |
Mar 03, 2015 | 5.995 | 6.020 | 5.980 | 5.980 | 7,285 | +0.10(+1.70%) |
Mar 02, 2015 | 5.940 | 6.009 | 5.850 | 5.880 | 7,254 | -0.02(-0.34%) |
Feb 27, 2015 | 5.930 | 6.019 | 5.850 | 5.900 | 11,521 | -0.17(-2.80%) |
Feb 26, 2015 | 6.130 | 6.220 | 6.020 | 6.070 | 2,040 | -0.05(-0.81%) |
Feb 25, 2015 | 6.190 | 6.190 | 5.960 | 6.119 | 4,514 | +0.06(+0.98%) |
Feb 24, 2015 | 6.110 | 6.110 | 6.060 | 6.060 | 923 | -0.05(-0.86%) |
Feb 23, 2015 | 6.280 | 6.289 | 6.111 | 6.113 | 5,120 | -0.07(-1.09%) |
Feb 20, 2015 | 6.190 | 6.210 | 6.170 | 6.180 | 1,990 | -0.05(-0.80%) |
Feb 19, 2015 | 6.190 | 6.230 | 6.190 | 6.230 | 400 | +0.04(+0.70%) |
Feb 18, 2015 | 6.280 | 6.280 | 6.170 | 6.187 | 2,945 | +0.01(+0.11%) |
Feb 17, 2015 | 6.206 | 6.247 | 6.180 | 6.180 | 3,762 | -0.10(-1.59%) |
Feb 13, 2015 | 6.130 | 6.280 | 6.280 | 6.280 | 3,200 | +0.11(+1.78%) |
Feb 12, 2015 | 6.206 | 6.252 | 6.170 | 6.170 | 490 | -0.02(-0.28%) |
Feb 11, 2015 | 6.340 | 6.360 | 6.151 | 6.188 | 4,500 | -0.11(-1.78%) |
Feb 10, 2015 | 6.150 | 6.360 | 6.150 | 6.300 | 7,483 | +0.03(+0.48%) |
Feb 09, 2015 | 6.280 | 6.290 | 6.208 | 6.270 | 2,943 | +0.10(+1.62%) |
Feb 06, 2015 | 6.340 | 6.340 | 6.170 | 6.170 | 2,100 | -0.09(-1.44%) |
Feb 05, 2015 | 6.270 | 6.340 | 6.100 | 6.260 | 6,017 | +0.10(+1.62%) |
Feb 04, 2015 | 6.190 | 6.430 | 6.150 | 6.160 | 7,201 | -0.10(-1.60%) |
Feb 03, 2015 | 6.560 | 6.650 | 6.120 | 6.260 | 4,776 | -0.18(-2.80%) |